Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 429.37 | 429.37 | 429.37 | 429.37 | 429.37 | - |
May 02, 2024 | 424.30 | 424.30 | 424.30 | 424.30 | 424.30 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 424.48 | 424.48 | 424.48 | 424.48 | 424.48 | - |
Apr 29, 2024 | 430.82 | 430.82 | 430.82 | 430.82 | 430.82 | - |
Apr 26, 2024 | 432.44 | 432.44 | 432.44 | 432.44 | 432.44 | - |
Apr 25, 2024 | 426.99 | 426.99 | 426.99 | 426.99 | 426.99 | - |
Apr 24, 2024 | 426.83 | 426.83 | 426.83 | 426.83 | 426.83 | - |
Apr 23, 2024 | 429.15 | 429.15 | 429.15 | 429.15 | 429.15 | - |
Apr 22, 2024 | 420.95 | 420.95 | 420.95 | 420.95 | 420.95 | - |
Apr 19, 2024 | 416.15 | 416.15 | 416.15 | 416.15 | 416.15 | - |
Apr 18, 2024 | 426.77 | 426.77 | 426.77 | 426.77 | 426.77 | - |
Apr 17, 2024 | 428.60 | 428.60 | 428.60 | 428.60 | 428.60 | - |
Apr 16, 2024 | 432.32 | 432.32 | 432.32 | 432.32 | 432.32 | - |
Apr 15, 2024 | 430.12 | 430.12 | 430.12 | 430.12 | 430.12 | - |
Apr 12, 2024 | 437.82 | 437.82 | 437.82 | 437.82 | 437.82 | - |
Apr 11, 2024 | 445.62 | 445.62 | 445.62 | 445.62 | 445.62 | - |
Apr 10, 2024 | 441.77 | 441.77 | 441.77 | 441.77 | 441.77 | - |
Apr 09, 2024 | 446.67 | 446.67 | 446.67 | 446.67 | 446.67 | - |
Apr 08, 2024 | 446.12 | 446.12 | 446.12 | 446.12 | 446.12 | - |
Apr 05, 2024 | 446.21 | 446.21 | 446.21 | 446.21 | 446.21 | - |
Apr 04, 2024 | 438.60 | 438.60 | 438.60 | 438.60 | 438.60 | - |
Apr 03, 2024 | 445.13 | 445.13 | 445.13 | 445.13 | 445.13 | - |
Apr 02, 2024 | 445.05 | 445.05 | 445.05 | 445.05 | 445.05 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 451.20 | 451.20 | 451.20 | 451.20 | 451.20 | - |
Mar 27, 2024 | 450.79 | 450.79 | 450.79 | 450.79 | 450.79 | - |
Mar 26, 2024 | 451.35 | 451.35 | 451.35 | 451.35 | 451.35 | - |
Mar 25, 2024 | 452.18 | 452.18 | 452.18 | 452.18 | 452.18 | - |
Mar 22, 2024 | 454.49 | 454.49 | 454.49 | 454.49 | 454.49 | - |
Mar 21, 2024 | 459.47 | 459.47 | 459.47 | 459.47 | 459.47 | - |
Mar 20, 2024 | 455.36 | 455.36 | 455.36 | 455.36 | 455.36 | - |
Mar 19, 2024 | 451.26 | 451.26 | 451.26 | 451.26 | 451.26 | - |
Mar 18, 2024 | 447.34 | 447.34 | 447.34 | 447.34 | 447.34 | - |
Mar 15, 2024 | 444.61 | 444.61 | 444.61 | 444.61 | 444.61 | - |
Mar 14, 2024 | 453.06 | 453.06 | 453.06 | 453.06 | 453.06 | - |
Mar 13, 2024 | 454.77 | 454.77 | 454.77 | 454.77 | 454.77 | - |
Mar 12, 2024 | 456.11 | 456.11 | 456.11 | 456.11 | 456.11 | - |
Mar 11, 2024 | 447.82 | 447.82 | 447.82 | 447.82 | 447.82 | - |
Mar 08, 2024 | 450.92 | 450.92 | 450.92 | 450.92 | 450.92 | - |
Mar 07, 2024 | 455.01 | 455.01 | 455.01 | 455.01 | 455.01 | - |
Mar 06, 2024 | 448.94 | 448.94 | 448.94 | 448.94 | 448.94 | - |
Mar 05, 2024 | 446.09 | 446.09 | 446.09 | 446.09 | 446.09 | - |
Mar 04, 2024 | 454.42 | 454.42 | 454.42 | 454.42 | 454.42 | - |
Mar 01, 2024 | 453.96 | 453.96 | 453.96 | 453.96 | 453.96 | - |
Feb 29, 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | - |
Feb 28, 2024 | 444.28 | 444.28 | 444.28 | 444.28 | 444.28 | - |
Feb 27, 2024 | 444.97 | 444.97 | 444.97 | 444.97 | 444.97 | - |
Feb 26, 2024 | 444.54 | 444.54 | 444.54 | 444.54 | 444.54 | - |
Feb 23, 2024 | 443.99 | 443.99 | 443.99 | 443.99 | 443.99 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 429.96 | 429.96 | 429.96 | 429.96 | 429.96 | - |
Feb 20, 2024 | 431.58 | 431.58 | 431.58 | 431.58 | 431.58 | - |
Feb 16, 2024 | 438.20 | 438.20 | 438.20 | 438.20 | 438.20 | - |
Feb 15, 2024 | 443.21 | 443.21 | 443.21 | 443.21 | 443.21 | - |
Feb 14, 2024 | 440.34 | 440.34 | 440.34 | 440.34 | 440.34 | - |
Feb 13, 2024 | 431.65 | 431.65 | 431.65 | 431.65 | 431.65 | - |
Feb 12, 2024 | 438.52 | 438.52 | 438.52 | 438.52 | 438.52 | - |
Feb 09, 2024 | 440.77 | 440.77 | 440.77 | 440.77 | 440.77 | - |
Feb 08, 2024 | 437.94 | 437.94 | 437.94 | 437.94 | 437.94 | - |
Feb 07, 2024 | 437.63 | 437.63 | 437.63 | 437.63 | 437.63 | - |
Feb 06, 2024 | 431.55 | 431.55 | 431.55 | 431.55 | 431.55 | - |
Feb 05, 2024 | 432.51 | 432.51 | 432.51 | 432.51 | 432.51 | - |
Feb 02, 2024 | 429.96 | 429.96 | 429.96 | 429.96 | 429.96 | - |
Feb 01, 2024 | 426.91 | 426.91 | 426.91 | 426.91 | 426.91 | - |
Jan 31, 2024 | 420.72 | 420.72 | 420.72 | 420.72 | 420.72 | - |
Jan 30, 2024 | 427.63 | 427.63 | 427.63 | 427.63 | 427.63 | - |
Jan 29, 2024 | 427.27 | 427.27 | 427.27 | 427.27 | 427.27 | - |
Jan 26, 2024 | 419.84 | 419.84 | 419.84 | 419.84 | 419.84 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 414.97 | 414.97 | 414.97 | 414.97 | 414.97 | - |
Jan 23, 2024 | 409.95 | 409.95 | 409.95 | 409.95 | 409.95 | - |
Jan 22, 2024 | 409.29 | 409.29 | 409.29 | 409.29 | 409.29 | - |
Jan 19, 2024 | 407.44 | 407.44 | 407.44 | 407.44 | 407.44 | - |
Jan 18, 2024 | 402.21 | 402.21 | 402.21 | 402.21 | 402.21 | - |
Jan 17, 2024 | 397.60 | 397.60 | 397.60 | 397.60 | 397.60 | - |
Jan 16, 2024 | 399.26 | 399.26 | 399.26 | 399.26 | 399.26 | - |
Jan 12, 2024 | 400.61 | 400.61 | 400.61 | 400.61 | 400.61 | - |
Jan 11, 2024 | 401.57 | 401.57 | 401.57 | 401.57 | 401.57 | - |
Jan 10, 2024 | 399.64 | 399.64 | 399.64 | 399.64 | 399.64 | - |
Jan 09, 2024 | 395.83 | 395.83 | 395.83 | 395.83 | 395.83 | - |
Jan 08, 2024 | 395.31 | 395.31 | 395.31 | 395.31 | 395.31 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 399.83 | 399.83 | 399.83 | 399.83 | 399.83 | - |
Dec 28, 2023 | 401.16 | 401.16 | 401.16 | 401.16 | 401.16 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 26, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 398.59 | 398.59 | 398.59 | 398.59 | 398.59 | - |
Dec 21, 2023 | 398.75 | 398.75 | 398.75 | 398.75 | 398.75 | - |
Dec 20, 2023 | 393.85 | 393.85 | 393.85 | 393.85 | 393.85 | - |
Dec 19, 2023 | 400.40 | 400.40 | 400.40 | 400.40 | 400.40 | - |
Dec 18, 2023 | 396.43 | 396.43 | 396.43 | 396.43 | 396.43 | - |
Dec 15, 2023 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | - |
Dec 14, 2023 | 393.28 | 393.28 | 393.28 | 393.28 | 393.28 | - |
Dec 13, 2023 | 395.98 | 395.98 | 395.98 | 395.98 | 395.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |